{"provider":"neon","symbol":"CRUS","range":"1y","bars":[{"symbol":"CRUS","datetime":"2025-05-29","open":102.3,"high":102.54,"low":99.47,"close":99.81,"volume":465900},{"symbol":"CRUS","datetime":"2025-05-30","open":99.19,"high":99.57,"low":96.97,"close":98.36,"volume":616400},{"symbol":"CRUS","datetime":"2025-06-02","open":97.89,"high":98.26,"low":96.73,"close":97.74,"volume":558900},{"symbol":"CRUS","datetime":"2025-06-03","open":97.78,"high":100.65,"low":96.39,"close":100.040001,"volume":713000},{"symbol":"CRUS","datetime":"2025-06-04","open":101.19,"high":101.2,"low":100.14,"close":101.010002,"volume":573200},{"symbol":"CRUS","datetime":"2025-06-05","open":101.27,"high":102.26,"low":99.84,"close":100.050003,"volume":376700},{"symbol":"CRUS","datetime":"2025-06-06","open":100.91,"high":101.78,"low":100.57,"close":101.040001,"volume":390700},{"symbol":"CRUS","datetime":"2025-06-09","open":101.95,"high":103.58,"low":101.78,"close":102.82,"volume":701700},{"symbol":"CRUS","datetime":"2025-06-10","open":104.019997,"high":106.059998,"low":103.42,"close":105.25,"volume":430100},{"symbol":"CRUS","datetime":"2025-06-11","open":105.6,"high":106.21,"low":102.18,"close":102.67,"volume":568900},{"symbol":"CRUS","datetime":"2025-06-12","open":101.94,"high":103.040001,"low":101.6,"close":102.71,"volume":388000},{"symbol":"CRUS","datetime":"2025-06-13","open":101.55,"high":102.55,"low":100.75,"close":100.88,"volume":353000},{"symbol":"CRUS","datetime":"2025-06-16","open":101.94,"high":104.089996,"low":101.72,"close":104.089996,"volume":423300},{"symbol":"CRUS","datetime":"2025-06-17","open":103.059998,"high":104.15,"low":102.82,"close":103.34,"volume":360600},{"symbol":"CRUS","datetime":"2025-06-18","open":103.49,"high":105.33,"low":103.11,"close":104.34,"volume":450900},{"symbol":"CRUS","datetime":"2025-06-20","open":104.94,"high":105.8,"low":102.72,"close":104.34,"volume":728200},{"symbol":"CRUS","datetime":"2025-06-23","open":104.49,"high":106.38,"low":103.85,"close":105.66,"volume":416100},{"symbol":"CRUS","datetime":"2025-06-24","open":106.22,"high":108.35,"low":105.89,"close":106.72,"volume":423700},{"symbol":"CRUS","datetime":"2025-06-25","open":107.3,"high":107.66,"low":105.52,"close":107.58,"volume":413900},{"symbol":"CRUS","datetime":"2025-06-26","open":107.63,"high":108.42,"low":106.86,"close":107.48,"volume":814500},{"symbol":"CRUS","datetime":"2025-06-27","open":107.77,"high":108.5,"low":105.080002,"close":105.98,"volume":689200},{"symbol":"CRUS","datetime":"2025-06-30","open":106.17,"high":106.57,"low":104.050003,"close":104.26,"volume":546000},{"symbol":"CRUS","datetime":"2025-07-01","open":104.050003,"high":109.9,"low":104.050003,"close":108.99,"volume":833100},{"symbol":"CRUS","datetime":"2025-07-02","open":108.52,"high":109.82,"low":107.84,"close":109.42,"volume":387200},{"symbol":"CRUS","datetime":"2025-07-03","open":110,"high":111.48,"low":109.93,"close":110.27,"volume":257800},{"symbol":"CRUS","datetime":"2025-07-07","open":109.080002,"high":109.5,"low":106.080002,"close":106.16,"volume":331400},{"symbol":"CRUS","datetime":"2025-07-08","open":107.33,"high":109.13,"low":106.92,"close":107.66,"volume":617800},{"symbol":"CRUS","datetime":"2025-07-09","open":107.66,"high":107.97,"low":102.33,"close":104.95,"volume":796200},{"symbol":"CRUS","datetime":"2025-07-10","open":105.32,"high":107.52,"low":104.92,"close":106.33,"volume":506900},{"symbol":"CRUS","datetime":"2025-07-11","open":104.51,"high":105.72,"low":104,"close":104.43,"volume":248300},{"symbol":"CRUS","datetime":"2025-07-14","open":103.84,"high":104.4,"low":102.14,"close":104.14,"volume":478500},{"symbol":"CRUS","datetime":"2025-07-15","open":105.46,"high":106,"low":102.13,"close":102.14,"volume":366600},{"symbol":"CRUS","datetime":"2025-07-16","open":102.12,"high":102.52,"low":100.47,"close":102.29,"volume":290900},{"symbol":"CRUS","datetime":"2025-07-17","open":101.88,"high":103.94,"low":101.65,"close":103.38,"volume":480800},{"symbol":"CRUS","datetime":"2025-07-18","open":104.17,"high":104.17,"low":102.75,"close":103.37,"volume":267300},{"symbol":"CRUS","datetime":"2025-07-21","open":103.72,"high":105.48,"low":103.72,"close":104.63,"volume":418400},{"symbol":"CRUS","datetime":"2025-07-22","open":104.32,"high":105.010002,"low":103.69,"close":104.31,"volume":373700},{"symbol":"CRUS","datetime":"2025-07-23","open":103.7,"high":103.7,"low":101.64,"close":102.93,"volume":361900},{"symbol":"CRUS","datetime":"2025-07-24","open":102.089996,"high":102.5,"low":100.13,"close":100.3,"volume":597700},{"symbol":"CRUS","datetime":"2025-07-25","open":100.14,"high":101.24,"low":99.65,"close":101.17,"volume":457100},{"symbol":"CRUS","datetime":"2025-07-28","open":101.61,"high":104.43,"low":101.47,"close":104.080002,"volume":410400},{"symbol":"CRUS","datetime":"2025-07-29","open":104.86,"high":106,"low":103.57,"close":105.07,"volume":390100},{"symbol":"CRUS","datetime":"2025-07-30","open":106.27,"high":106.27,"low":103.29,"close":103.93,"volume":343700},{"symbol":"CRUS","datetime":"2025-07-31","open":102.43,"high":103.63,"low":100.47,"close":100.71,"volume":420700},{"symbol":"CRUS","datetime":"2025-08-01","open":99.96,"high":102.56,"low":99.32,"close":102.080002,"volume":618200},{"symbol":"CRUS","datetime":"2025-08-04","open":101.57,"high":105.69,"low":101.43,"close":105.58,"volume":745800},{"symbol":"CRUS","datetime":"2025-08-05","open":105.45,"high":107.099998,"low":104,"close":104.97,"volume":1288000},{"symbol":"CRUS","datetime":"2025-08-06","open":107,"high":107,"low":92.019997,"close":97.25,"volume":1961800},{"symbol":"CRUS","datetime":"2025-08-07","open":99.95,"high":100.74,"low":98.67,"close":100.64,"volume":680800},{"symbol":"CRUS","datetime":"2025-08-08","open":100.35,"high":103.98,"low":99.78,"close":103.82,"volume":509100},{"symbol":"CRUS","datetime":"2025-08-11","open":104.07,"high":106.050003,"low":104.07,"close":104.51,"volume":679200},{"symbol":"CRUS","datetime":"2025-08-12","open":105.54,"high":108.71,"low":104.55,"close":108.64,"volume":546500},{"symbol":"CRUS","datetime":"2025-08-13","open":108.66,"high":111.029999,"low":108.099998,"close":110.66,"volume":483000},{"symbol":"CRUS","datetime":"2025-08-14","open":108.54,"high":112.35,"low":107.39,"close":112.12,"volume":515300},{"symbol":"CRUS","datetime":"2025-08-15","open":112.28,"high":113.19,"low":110.099998,"close":111.059998,"volume":535600},{"symbol":"CRUS","datetime":"2025-08-18","open":110.97,"high":113.3,"low":110.97,"close":112.99,"volume":623100},{"symbol":"CRUS","datetime":"2025-08-19","open":113.22,"high":114,"low":112.5,"close":113.11,"volume":408000},{"symbol":"CRUS","datetime":"2025-08-20","open":113.41,"high":113.6,"low":110.9,"close":112.82,"volume":459900},{"symbol":"CRUS","datetime":"2025-08-21","open":111.81,"high":114.25,"low":111.81,"close":113.97,"volume":382200},{"symbol":"CRUS","datetime":"2025-08-22","open":114.88,"high":118.27,"low":114.49,"close":117.38,"volume":385200},{"symbol":"CRUS","datetime":"2025-08-25","open":117.38,"high":117.38,"low":115.61,"close":116.010002,"volume":277900},{"symbol":"CRUS","datetime":"2025-08-26","open":115.99,"high":118.62,"low":115.99,"close":116.73,"volume":1059100},{"symbol":"CRUS","datetime":"2025-08-27","open":116.010002,"high":117.66,"low":115.74,"close":117.2,"volume":531800},{"symbol":"CRUS","datetime":"2025-08-28","open":117.92,"high":118,"low":115.25,"close":115.36,"volume":612900},{"symbol":"CRUS","datetime":"2025-08-29","open":115.82,"high":115.99,"low":113.61,"close":114.19,"volume":356300},{"symbol":"CRUS","datetime":"2025-09-02","open":112.12,"high":113.36,"low":111.050003,"close":113.19,"volume":417100},{"symbol":"CRUS","datetime":"2025-09-03","open":113.75,"high":114.13,"low":111.59,"close":113.16,"volume":397800},{"symbol":"CRUS","datetime":"2025-09-04","open":112.56,"high":115.33,"low":111,"close":115.26,"volume":315000},{"symbol":"CRUS","datetime":"2025-09-05","open":116.12,"high":117.69,"low":115.29,"close":115.72,"volume":383700},{"symbol":"CRUS","datetime":"2025-09-08","open":116.41,"high":117.77,"low":115.2,"close":117.43,"volume":614100},{"symbol":"CRUS","datetime":"2025-09-09","open":117.82,"high":118.12,"low":115.79,"close":116.42,"volume":622900},{"symbol":"CRUS","datetime":"2025-09-10","open":116.2,"high":116.65,"low":109.88,"close":112.67,"volume":663400},{"symbol":"CRUS","datetime":"2025-09-11","open":113.24,"high":115.7,"low":113.11,"close":115.18,"volume":495300},{"symbol":"CRUS","datetime":"2025-09-12","open":115.84,"high":117.3,"low":115.46,"close":116.79,"volume":693800},{"symbol":"CRUS","datetime":"2025-09-15","open":117.13,"high":118.72,"low":115.91,"close":116.58,"volume":364500},{"symbol":"CRUS","datetime":"2025-09-16","open":117.29,"high":118.9,"low":116.25,"close":118.74,"volume":453500},{"symbol":"CRUS","datetime":"2025-09-17","open":118.94,"high":121.12,"low":117.33,"close":119.17,"volume":380500},{"symbol":"CRUS","datetime":"2025-09-18","open":121.34,"high":122.85,"low":120,"close":122.75,"volume":657800},{"symbol":"CRUS","datetime":"2025-09-19","open":122.22,"high":122.22,"low":118.32,"close":120.12,"volume":1675700},{"symbol":"CRUS","datetime":"2025-09-22","open":120.99,"high":128.17999,"low":120.65,"close":127.28,"volume":847500},{"symbol":"CRUS","datetime":"2025-09-23","open":127.25,"high":129.070007,"low":125.5,"close":127.45,"volume":806300},{"symbol":"CRUS","datetime":"2025-09-24","open":127.059998,"high":127.99,"low":125.64,"close":126.37,"volume":424700},{"symbol":"CRUS","datetime":"2025-09-25","open":125.58,"high":126.099998,"low":122.62,"close":125.6,"volume":322300},{"symbol":"CRUS","datetime":"2025-09-26","open":125.91,"high":127.07,"low":125.45,"close":126.14,"volume":325300},{"symbol":"CRUS","datetime":"2025-09-29","open":127.54,"high":127.54,"low":122.68,"close":124.040001,"volume":579600},{"symbol":"CRUS","datetime":"2025-09-30","open":124,"high":125.97,"low":122.78,"close":125.29,"volume":412000},{"symbol":"CRUS","datetime":"2025-10-01","open":124.52,"high":125.86,"low":123.059998,"close":125.71,"volume":805300},{"symbol":"CRUS","datetime":"2025-10-02","open":127.34,"high":129,"low":126.52,"close":126.64,"volume":556300},{"symbol":"CRUS","datetime":"2025-10-03","open":126.64,"high":128.64999,"low":125.78,"close":127.16,"volume":414300},{"symbol":"CRUS","datetime":"2025-10-06","open":128.89999,"high":129.56,"low":127.5,"close":128.029999,"volume":270000},{"symbol":"CRUS","datetime":"2025-10-07","open":129,"high":129.17,"low":123.4,"close":123.93,"volume":345300},{"symbol":"CRUS","datetime":"2025-10-08","open":124.8,"high":127.35,"low":124.41,"close":126.7,"volume":375000},{"symbol":"CRUS","datetime":"2025-10-09","open":126.7,"high":126.83,"low":123.43,"close":124.78,"volume":276400},{"symbol":"CRUS","datetime":"2025-10-10","open":124.58,"high":124.88,"low":115.54,"close":115.68,"volume":541000},{"symbol":"CRUS","datetime":"2025-10-13","open":118.99,"high":120.64,"low":117.6,"close":120.63,"volume":505600},{"symbol":"CRUS","datetime":"2025-10-14","open":118.29,"high":122.23,"low":118.29,"close":120.98,"volume":308900},{"symbol":"CRUS","datetime":"2025-10-15","open":123.74,"high":123.99,"low":121.22,"close":122.6,"volume":414600},{"symbol":"CRUS","datetime":"2025-10-16","open":123.51,"high":125.019997,"low":122.65,"close":123.23,"volume":451500},{"symbol":"CRUS","datetime":"2025-10-17","open":125.15,"high":126.53,"low":122.55,"close":126.15,"volume":480500},{"symbol":"CRUS","datetime":"2025-10-20","open":127.2,"high":131.87,"low":127,"close":131.22,"volume":528300},{"symbol":"CRUS","datetime":"2025-10-21","open":130.34,"high":131.28999,"low":129.64,"close":130.49001,"volume":346400},{"symbol":"CRUS","datetime":"2025-10-22","open":128.85001,"high":129.97,"low":126.63,"close":128.92,"volume":458200},{"symbol":"CRUS","datetime":"2025-10-23","open":127.51,"high":131.63,"low":127.17,"close":131.47,"volume":326700},{"symbol":"CRUS","datetime":"2025-10-24","open":132.78,"high":132.89999,"low":130,"close":130.60001,"volume":282800},{"symbol":"CRUS","datetime":"2025-10-27","open":131.98,"high":133.69,"low":131.71001,"close":132.82001,"volume":355400},{"symbol":"CRUS","datetime":"2025-10-28","open":132.39,"high":136.23,"low":131.039993,"close":135.009995,"volume":436000},{"symbol":"CRUS","datetime":"2025-10-29","open":136.070007,"high":136.92,"low":130.50999,"close":131.3,"volume":692500},{"symbol":"CRUS","datetime":"2025-10-30","open":131.87,"high":135.57001,"low":131.36,"close":132.55,"volume":593500},{"symbol":"CRUS","datetime":"2025-10-31","open":132.55,"high":134.14999,"low":131.62,"close":132.64999,"volume":721100},{"symbol":"CRUS","datetime":"2025-11-03","open":132.19,"high":132.39,"low":129.11,"close":131.24001,"volume":955300},{"symbol":"CRUS","datetime":"2025-11-04","open":129.60001,"high":130.46001,"low":128.60001,"close":129.63,"volume":613800},{"symbol":"CRUS","datetime":"2025-11-05","open":127.050003,"high":130.2,"low":116.39,"close":119.42,"volume":1587000},{"symbol":"CRUS","datetime":"2025-11-06","open":120.010002,"high":122.58,"low":118.53,"close":118.62,"volume":722800},{"symbol":"CRUS","datetime":"2025-11-07","open":116.65,"high":119.65,"low":116,"close":118.64,"volume":810100},{"symbol":"CRUS","datetime":"2025-11-10","open":120.35,"high":121.73,"low":118.67,"close":118.74,"volume":696900},{"symbol":"CRUS","datetime":"2025-11-11","open":118.99,"high":120.99,"low":118.58,"close":120.4,"volume":434900},{"symbol":"CRUS","datetime":"2025-11-12","open":121.58,"high":124,"low":121.31,"close":121.43,"volume":452900},{"symbol":"CRUS","datetime":"2025-11-13","open":121.15,"high":123.36,"low":119.19,"close":119.58,"volume":701200},{"symbol":"CRUS","datetime":"2025-11-14","open":117.44,"high":120.4,"low":117.22,"close":119.31,"volume":705900},{"symbol":"CRUS","datetime":"2025-11-17","open":118.22,"high":119.56,"low":114.68,"close":115.44,"volume":530200},{"symbol":"CRUS","datetime":"2025-11-18","open":114.65,"high":116.35,"low":114,"close":115.51,"volume":538000},{"symbol":"CRUS","datetime":"2025-11-19","open":115.51,"high":117.9,"low":115.29,"close":115.79,"volume":431400},{"symbol":"CRUS","datetime":"2025-11-20","open":117.3,"high":118.64,"low":113.35,"close":113.49,"volume":454500},{"symbol":"CRUS","datetime":"2025-11-21","open":114.010002,"high":118.74,"low":113.31,"close":118.12,"volume":656400},{"symbol":"CRUS","datetime":"2025-11-24","open":117.65,"high":118.3,"low":116.07,"close":116.78,"volume":372900},{"symbol":"CRUS","datetime":"2025-11-25","open":116.98,"high":118.83,"low":116,"close":118.56,"volume":350600},{"symbol":"CRUS","datetime":"2025-11-26","open":118.73,"high":120.71,"low":117.88,"close":119.77,"volume":463700},{"symbol":"CRUS","datetime":"2025-11-28","open":120.43,"high":121.059998,"low":119.28,"close":120.34,"volume":235300},{"symbol":"CRUS","datetime":"2025-12-01","open":119.35,"high":119.62,"low":117.74,"close":118.4,"volume":490400},{"symbol":"CRUS","datetime":"2025-12-02","open":119.029999,"high":122.22,"low":119.019997,"close":121.75,"volume":724100},{"symbol":"CRUS","datetime":"2025-12-03","open":122.86,"high":124.010002,"low":121.87,"close":122.15,"volume":639900},{"symbol":"CRUS","datetime":"2025-12-04","open":122.17,"high":123.56,"low":121.21,"close":121.88,"volume":460600},{"symbol":"CRUS","datetime":"2025-12-05","open":123.41,"high":124.85,"low":122.4,"close":123.82,"volume":444400},{"symbol":"CRUS","datetime":"2025-12-08","open":124.27,"high":125.39,"low":121.94,"close":122.53,"volume":381500},{"symbol":"CRUS","datetime":"2025-12-09","open":122.54,"high":126.64,"low":122.24,"close":125.35,"volume":545400},{"symbol":"CRUS","datetime":"2025-12-10","open":125.77,"high":127.010002,"low":124.35,"close":126.38,"volume":587300},{"symbol":"CRUS","datetime":"2025-12-11","open":126,"high":126.89,"low":124.56,"close":126.019997,"volume":373100},{"symbol":"CRUS","datetime":"2025-12-12","open":126.019997,"high":126.97,"low":122.41,"close":122.52,"volume":442000},{"symbol":"CRUS","datetime":"2025-12-15","open":124.11,"high":125,"low":121.85,"close":122.25,"volume":457000},{"symbol":"CRUS","datetime":"2025-12-16","open":122.78,"high":123.07,"low":120.19,"close":121.13,"volume":348700},{"symbol":"CRUS","datetime":"2025-12-17","open":121.4,"high":124.6,"low":119.39,"close":119.99,"volume":404300},{"symbol":"CRUS","datetime":"2025-12-18","open":122.33,"high":123.080002,"low":119.68,"close":120,"volume":361900},{"symbol":"CRUS","datetime":"2025-12-19","open":119.68,"high":122.53,"low":119.68,"close":121.14,"volume":1694100},{"symbol":"CRUS","datetime":"2025-12-22","open":122.26,"high":122.3,"low":120.080002,"close":120.55,"volume":342100},{"symbol":"CRUS","datetime":"2025-12-23","open":120.21,"high":121.77,"low":119.71,"close":121.14,"volume":255500},{"symbol":"CRUS","datetime":"2025-12-24","open":121.56,"high":122.41,"low":120.69,"close":121.55,"volume":122300},{"symbol":"CRUS","datetime":"2025-12-26","open":122.029999,"high":122.059998,"low":120.55,"close":120.87,"volume":207900},{"symbol":"CRUS","datetime":"2025-12-29","open":120.78,"high":121.74,"low":119.029999,"close":120.13,"volume":207700},{"symbol":"CRUS","datetime":"2025-12-30","open":120.12,"high":120.74,"low":119.68,"close":120.4,"volume":245900},{"symbol":"CRUS","datetime":"2025-12-31","open":120.68,"high":120.72,"low":118.45,"close":118.5,"volume":213700},{"symbol":"CRUS","datetime":"2026-01-02","open":120.26,"high":122.029999,"low":119.44,"close":119.67,"volume":276200},{"symbol":"CRUS","datetime":"2026-01-05","open":120.69,"high":123,"low":117.99,"close":118.34,"volume":457600},{"symbol":"CRUS","datetime":"2026-01-06","open":118.74,"high":123.75,"low":118.74,"close":123.059998,"volume":561000},{"symbol":"CRUS","datetime":"2026-01-07","open":122.33,"high":123.26,"low":115.93,"close":119.71,"volume":470500},{"symbol":"CRUS","datetime":"2026-01-08","open":118.81,"high":123.45,"low":118.56,"close":122.82,"volume":494800},{"symbol":"CRUS","datetime":"2026-01-09","open":123.040001,"high":123.48,"low":121.37,"close":121.76,"volume":335600},{"symbol":"CRUS","datetime":"2026-01-12","open":121,"high":121.97,"low":119.07,"close":121.41,"volume":291100},{"symbol":"CRUS","datetime":"2026-01-13","open":122.57,"high":124.64,"low":121.79,"close":123.57,"volume":388100},{"symbol":"CRUS","datetime":"2026-01-14","open":123.57,"high":128,"low":122.96,"close":124.38,"volume":494600},{"symbol":"CRUS","datetime":"2026-01-15","open":126.12,"high":126.55,"low":122.15,"close":123.28,"volume":655600},{"symbol":"CRUS","datetime":"2026-01-16","open":124.16,"high":125,"low":122.2,"close":123.21,"volume":281100},{"symbol":"CRUS","datetime":"2026-01-20","open":121.56,"high":127.61,"low":121.56,"close":125.65,"volume":703100},{"symbol":"CRUS","datetime":"2026-01-21","open":127.26,"high":133.87,"low":126.48,"close":131.28999,"volume":1097700},{"symbol":"CRUS","datetime":"2026-01-22","open":132.39999,"high":133.31,"low":129.71001,"close":130.62,"volume":584000},{"symbol":"CRUS","datetime":"2026-01-23","open":129.91,"high":130.31,"low":125.85,"close":127.33,"volume":365500},{"symbol":"CRUS","datetime":"2026-01-26","open":127.07,"high":128.37,"low":126.36,"close":128.25999,"volume":353900},{"symbol":"CRUS","datetime":"2026-01-27","open":129.44,"high":131.2,"low":128.85001,"close":129.60001,"volume":395100},{"symbol":"CRUS","datetime":"2026-01-28","open":128.23,"high":131.50999,"low":127,"close":130.66,"volume":441300},{"symbol":"CRUS","datetime":"2026-01-29","open":130.2,"high":130.32001,"low":125.050003,"close":130.17999,"volume":696100},{"symbol":"CRUS","datetime":"2026-01-30","open":128.27,"high":131.74001,"low":127.72,"close":130.34,"volume":1362100},{"symbol":"CRUS","datetime":"2026-02-02","open":126.040001,"high":132.89999,"low":125.33,"close":130.53,"volume":833900},{"symbol":"CRUS","datetime":"2026-02-03","open":130.5,"high":130.87,"low":123.7,"close":124.58,"volume":915800},{"symbol":"CRUS","datetime":"2026-02-04","open":128,"high":144.24001,"low":126.15,"close":134.91,"volume":2026900},{"symbol":"CRUS","datetime":"2026-02-05","open":134.11,"high":141.49001,"low":131.039993,"close":140.10001,"volume":1293100},{"symbol":"CRUS","datetime":"2026-02-06","open":140.009995,"high":144.75999,"low":138.60001,"close":142.78,"volume":999400},{"symbol":"CRUS","datetime":"2026-02-09","open":142.089996,"high":142.59,"low":138.56,"close":139.63,"volume":952600},{"symbol":"CRUS","datetime":"2026-02-10","open":139.49001,"high":142.53,"low":139.27,"close":142.080002,"volume":952600},{"symbol":"CRUS","datetime":"2026-02-11","open":144,"high":146.88,"low":140.47,"close":141.17999,"volume":885000},{"symbol":"CRUS","datetime":"2026-02-12","open":141.28999,"high":144.78999,"low":139.25999,"close":142.050003,"volume":563500},{"symbol":"CRUS","datetime":"2026-02-13","open":141.34,"high":146.49001,"low":140.38,"close":144.63,"volume":675700},{"symbol":"CRUS","datetime":"2026-02-17","open":143.58,"high":146.73,"low":141.55,"close":144.24001,"volume":685000},{"symbol":"CRUS","datetime":"2026-02-18","open":144.72,"high":146.58,"low":144.36,"close":145.98,"volume":481200},{"symbol":"CRUS","datetime":"2026-02-19","open":145.21001,"high":145.62,"low":136.81,"close":140.28999,"volume":667400},{"symbol":"CRUS","datetime":"2026-02-20","open":139.69,"high":144.67999,"low":139.69,"close":142.14,"volume":480600},{"symbol":"CRUS","datetime":"2026-02-23","open":141.87,"high":143.55,"low":139.86,"close":142.95,"volume":601500},{"symbol":"CRUS","datetime":"2026-02-24","open":144.17999,"high":146.75,"low":143.059998,"close":145.10001,"volume":473900},{"symbol":"CRUS","datetime":"2026-02-25","open":145.17999,"high":145.45,"low":143.28999,"close":143.57001,"volume":501400},{"symbol":"CRUS","datetime":"2026-02-26","open":143.57001,"high":145.92,"low":142.020004,"close":145.020004,"volume":666600},{"symbol":"CRUS","datetime":"2026-02-27","open":142.94,"high":142.94,"low":138.91,"close":141.12,"volume":997800},{"symbol":"CRUS","datetime":"2026-03-02","open":139.89999,"high":143.63,"low":138.69,"close":143.029999,"volume":382200},{"symbol":"CRUS","datetime":"2026-03-03","open":139.89999,"high":140.82001,"low":136.17999,"close":138.38,"volume":647200},{"symbol":"CRUS","datetime":"2026-03-04","open":139.039993,"high":142.52,"low":137.039993,"close":137.81,"volume":491200},{"symbol":"CRUS","datetime":"2026-03-05","open":137.39999,"high":138.78999,"low":133,"close":134.28,"volume":486000},{"symbol":"CRUS","datetime":"2026-03-06","open":131.38,"high":132.63,"low":129.67999,"close":130.37,"volume":562800},{"symbol":"CRUS","datetime":"2026-03-09","open":128.94,"high":134.19,"low":127.75,"close":133.96001,"volume":503900},{"symbol":"CRUS","datetime":"2026-03-10","open":134.020004,"high":135.67999,"low":133.33,"close":134.19,"volume":701600},{"symbol":"CRUS","datetime":"2026-03-11","open":134.91,"high":137.009995,"low":133.94,"close":135.38,"volume":456200},{"symbol":"CRUS","datetime":"2026-03-12","open":133.75999,"high":134.67999,"low":130.67,"close":132.59,"volume":465400},{"symbol":"CRUS","datetime":"2026-03-13","open":133.21001,"high":136.48,"low":132.85001,"close":133.71001,"volume":419600},{"symbol":"CRUS","datetime":"2026-03-16","open":136.50999,"high":138,"low":135,"close":135.22,"volume":492400},{"symbol":"CRUS","datetime":"2026-03-17","open":136,"high":139,"low":134.91,"close":135.87,"volume":355600},{"symbol":"CRUS","datetime":"2026-03-18","open":135.7,"high":136.89999,"low":133.5,"close":134.009995,"volume":376500},{"symbol":"CRUS","datetime":"2026-03-19","open":131.72,"high":137.7,"low":130.44,"close":136.74001,"volume":356900},{"symbol":"CRUS","datetime":"2026-03-20","open":136.74001,"high":137.85001,"low":134.74001,"close":136.070007,"volume":1179700},{"symbol":"CRUS","datetime":"2026-03-23","open":138.27,"high":138.7,"low":135.94,"close":136.88,"volume":436500},{"symbol":"CRUS","datetime":"2026-03-24","open":135.69,"high":143.69,"low":135.69,"close":142.91,"volume":566100},{"symbol":"CRUS","datetime":"2026-03-25","open":143.5,"high":145,"low":141.75999,"close":143.31,"volume":348200},{"symbol":"CRUS","datetime":"2026-03-26","open":141.94,"high":154.89999,"low":140.2,"close":148.69,"volume":1739400},{"symbol":"CRUS","datetime":"2026-03-27","open":145.87,"high":146.50999,"low":141.61,"close":143.39,"volume":645900},{"symbol":"CRUS","datetime":"2026-03-30","open":144.92,"high":145.050003,"low":136.96001,"close":138.33,"volume":526800},{"symbol":"CRUS","datetime":"2026-03-31","open":140.35001,"high":145.14,"low":140.2,"close":144.62,"volume":503000},{"symbol":"CRUS","datetime":"2026-04-01","open":144.46001,"high":149.28999,"low":144.33,"close":147.13,"volume":693600},{"symbol":"CRUS","datetime":"2026-04-02","open":144,"high":147.63,"low":143.24001,"close":147.13,"volume":491100},{"symbol":"CRUS","datetime":"2026-04-06","open":148.58,"high":150.88,"low":146.59,"close":148.78,"volume":563900},{"symbol":"CRUS","datetime":"2026-04-07","open":148.24001,"high":149.85001,"low":145.5,"close":147.35001,"volume":684400},{"symbol":"CRUS","datetime":"2026-04-08","open":150.080002,"high":155.95,"low":148,"close":154.82001,"volume":978400},{"symbol":"CRUS","datetime":"2026-04-09","open":154.67999,"high":160.66,"low":154.039993,"close":159.71001,"volume":729000},{"symbol":"CRUS","datetime":"2026-04-10","open":160.57001,"high":162.50999,"low":158.080002,"close":160,"volume":646200},{"symbol":"CRUS","datetime":"2026-04-13","open":159.78,"high":161.36,"low":157.25,"close":161.10001,"volume":542000},{"symbol":"CRUS","datetime":"2026-04-14","open":161.46001,"high":161.64999,"low":158.71001,"close":160.75,"volume":499800},{"symbol":"CRUS","datetime":"2026-04-15","open":159.89,"high":161,"low":155.59,"close":157.71001,"volume":556600},{"symbol":"CRUS","datetime":"2026-04-16","open":159.050003,"high":165.28,"low":159,"close":164.84,"volume":1001500},{"symbol":"CRUS","datetime":"2026-04-17","open":167.49001,"high":168.92,"low":163.85001,"close":167.8,"volume":701500},{"symbol":"CRUS","datetime":"2026-04-20","open":167.81,"high":170.039993,"low":167.070007,"close":168.38,"volume":571700},{"symbol":"CRUS","datetime":"2026-04-21","open":169.16,"high":171.029999,"low":167.75,"close":169.77,"volume":810800},{"symbol":"CRUS","datetime":"2026-04-22","open":171.59,"high":173,"low":167.85001,"close":169.89,"volume":603800},{"symbol":"CRUS","datetime":"2026-04-23","open":171.58,"high":173.84,"low":170.5,"close":172.81,"volume":513100},{"symbol":"CRUS","datetime":"2026-04-24","open":175,"high":175.78,"low":171.56,"close":174.17,"volume":476200},{"symbol":"CRUS","datetime":"2026-04-27","open":174.73,"high":174.84,"low":169.91,"close":170.78999,"volume":521300},{"symbol":"CRUS","datetime":"2026-04-28","open":169,"high":169.75,"low":161.7,"close":162.50999,"volume":722800},{"symbol":"CRUS","datetime":"2026-04-29","open":164.97,"high":165.029999,"low":156.25,"close":157.28999,"volume":884500},{"symbol":"CRUS","datetime":"2026-04-30","open":159.5,"high":163.19,"low":157.25999,"close":163.080002,"volume":908500},{"symbol":"CRUS","datetime":"2026-05-01","open":162.050003,"high":164.35001,"low":159.53999,"close":164.24001,"volume":588600},{"symbol":"CRUS","datetime":"2026-05-04","open":163.99001,"high":166.009995,"low":162,"close":164.17,"volume":545300},{"symbol":"CRUS","datetime":"2026-05-05","open":165.050003,"high":171.31,"low":165,"close":171.22,"volume":730700},{"symbol":"CRUS","datetime":"2026-05-06","open":171.53,"high":172.66,"low":167.009995,"close":167.69,"volume":1084600},{"symbol":"CRUS","datetime":"2026-05-07","open":175.47,"high":179,"low":169.73,"close":171.67999,"volume":1179100},{"symbol":"CRUS","datetime":"2026-05-08","open":175.27,"high":175.39999,"low":166.5,"close":171.67,"volume":790500},{"symbol":"CRUS","datetime":"2026-05-11","open":173.14,"high":176.32001,"low":169.28999,"close":174.23,"volume":612900},{"symbol":"CRUS","datetime":"2026-05-12","open":172.3,"high":172.3,"low":162.87,"close":166.47,"volume":505300},{"symbol":"CRUS","datetime":"2026-05-13","open":170.2,"high":170.44,"low":164.44,"close":166.45,"volume":597200},{"symbol":"CRUS","datetime":"2026-05-14","open":166.7,"high":167.2,"low":161.070007,"close":162.84,"volume":514700},{"symbol":"CRUS","datetime":"2026-05-15","open":159.89,"high":161.32001,"low":158,"close":159.71001,"volume":387800},{"symbol":"CRUS","datetime":"2026-05-18","open":161.11,"high":163.37,"low":158.75,"close":160.28,"volume":734600},{"symbol":"CRUS","datetime":"2026-05-19","open":157.37,"high":161.81,"low":156.67,"close":161.14,"volume":639100},{"symbol":"CRUS","datetime":"2026-05-20","open":161.27,"high":166.14999,"low":158.089996,"close":166.009995,"volume":873300},{"symbol":"CRUS","datetime":"2026-05-21","open":164.39999,"high":168.66,"low":164.39,"close":166.62,"volume":464700},{"symbol":"CRUS","datetime":"2026-05-22","open":166.64999,"high":172.36,"low":166.64999,"close":171.17,"volume":408900},{"symbol":"CRUS","datetime":"2026-05-26","open":173.73,"high":178.57001,"low":171.39999,"close":178.3,"volume":493700},{"symbol":"CRUS","datetime":"2026-05-27","open":180.17,"high":180.42,"low":172.14,"close":173.59,"volume":396500},{"symbol":"CRUS","datetime":"2026-05-28","open":173.64,"high":175.25,"low":169.33,"close":174.33,"volume":366100},{"symbol":"CRUS","datetime":"2026-05-29","open":175.7,"high":177.12,"low":168.49001,"close":169.95,"volume":715700},{"symbol":"CRUS","datetime":"2026-06-01","open":167.73,"high":172,"low":167.41,"close":167.73,"volume":575200},{"symbol":"CRUS","datetime":"2026-06-02","open":170.12,"high":170.67,"low":164.74001,"close":170.62,"volume":800531}],"chartUrl":"https://www.getstock.ai/api/stocks/CRUS/candlestick.png"}